Voltatron AG (FRA:VBX)
Germany · Delayed Price · Currency is EUR 5.54
-0.16 (-2.81%)
Sep 10, 2025, 1:48 PM CET
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.22 | 5.70 | 5.22 | 5.56 | 5.70 | -4.14% | 38,324 |
| Sep 8, 2025 | 6.02 | 6.10 | 5.72 | 5.80 | 5.80 | -6.45% | 12,976 |
| Sep 5, 2025 | 6.20 | 6.30 | 6.12 | 6.20 | 6.20 | - | 4,888 |
| Sep 4, 2025 | 5.94 | 6.22 | 5.92 | 6.20 | 6.20 | 4.38% | 4,398 |
| Sep 3, 2025 | 6.14 | 6.18 | 5.94 | 5.94 | 5.94 | -1.00% | 4,085 |
| Sep 2, 2025 | 5.92 | 6.34 | 5.92 | 6.00 | 6.00 | 1.69% | 11,628 |
| Sep 1, 2025 | 6.18 | 6.20 | 5.84 | 5.90 | 5.90 | -6.94% | 9,048 |
| Aug 29, 2025 | 6.40 | 6.54 | 6.14 | 6.34 | 6.34 | 1.93% | 30,521 |
| Aug 28, 2025 | 7.28 | 7.38 | 6.14 | 6.22 | 6.22 | -15.03% | 40,867 |
| Aug 27, 2025 | 6.90 | 7.44 | 6.70 | 7.32 | 7.32 | 9.91% | 28,401 |
| Aug 26, 2025 | 5.74 | 6.96 | 5.74 | 6.66 | 6.66 | 16.43% | 52,967 |
| Aug 25, 2025 | 6.50 | 6.62 | 5.58 | 5.72 | 5.72 | -17.10% | 82,250 |
| Aug 22, 2025 | 8.08 | 8.16 | 6.10 | 6.90 | 6.90 | -18.63% | 145,522 |
| Aug 21, 2025 | 7.88 | 8.84 | 7.72 | 8.48 | 8.48 | 13.07% | 162,266 |
| Aug 20, 2025 | 6.50 | 7.58 | 6.12 | 7.50 | 7.50 | 19.05% | 115,184 |
| Aug 19, 2025 | 5.70 | 6.48 | 5.70 | 6.30 | 6.30 | 13.72% | 115,642 |
| Aug 18, 2025 | 4.94 | 5.54 | 4.94 | 5.54 | 5.54 | 12.15% | 66,749 |
| Aug 15, 2025 | 4.67 | 4.94 | 4.60 | 4.94 | 4.94 | 3.13% | 57,618 |
| Aug 14, 2025 | 4.87 | 5.00 | 4.70 | 4.79 | 4.79 | -1.64% | 37,854 |
| Aug 13, 2025 | 4.52 | 5.00 | 4.52 | 4.87 | 4.87 | 2.53% | 35,431 |
| Aug 12, 2025 | 4.47 | 4.75 | 4.40 | 4.75 | 4.75 | 9.45% | 42,150 |
| Aug 11, 2025 | 4.26 | 4.49 | 4.10 | 4.34 | 4.34 | 4.33% | 9,219 |
| Aug 8, 2025 | 4.09 | 4.31 | 4.09 | 4.16 | 4.16 | 2.21% | 9,299 |
| Aug 7, 2025 | 4.05 | 4.10 | 4.00 | 4.07 | 4.07 | - | 3,650 |
| Aug 6, 2025 | 4.20 | 4.34 | 4.07 | 4.07 | 4.07 | -1.69% | 57,053 |
| Aug 5, 2025 | 4.07 | 4.14 | 4.03 | 4.14 | 4.14 | 4.02% | 4,719 |
| Aug 4, 2025 | 4.00 | 4.21 | 3.90 | 3.98 | 3.98 | 4.19% | 22,558 |
| Aug 1, 2025 | 3.97 | 3.97 | 3.68 | 3.82 | 3.82 | -5.68% | 17,220 |
| Jul 31, 2025 | 4.02 | 4.10 | 3.98 | 4.05 | 4.05 | -0.98% | 5,355 |
| Jul 30, 2025 | 4.26 | 4.70 | 3.93 | 4.09 | 4.09 | 9.36% | 89,953 |
| Jul 29, 2025 | 3.29 | 3.74 | 3.25 | 3.74 | 3.74 | 17.24% | 49,415 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.31% | 4,839 |
| Jul 25, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 4,496 |
| Jul 24, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 0.32% | 14,081 |
| Jul 23, 2025 | 3.12 | 3.18 | 3.07 | 3.17 | 3.17 | 1.93% | 3,941 |
| Jul 22, 2025 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 1.30% | 1,955 |
| Jul 21, 2025 | 3.08 | 3.11 | 3.00 | 3.07 | 3.07 | 0.99% | 16,695 |
| Jul 18, 2025 | 3.09 | 3.10 | 3.01 | 3.04 | 3.04 | -0.65% | 11,054 |
| Jul 17, 2025 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | 0.33% | 1,500 |
| Jul 16, 2025 | 3.07 | 3.09 | 3.00 | 3.05 | 3.05 | 1.33% | 11,312 |
| Jul 15, 2025 | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | 1.01% | 5,637 |
| Jul 14, 2025 | 2.95 | 3.04 | 2.92 | 2.98 | 2.98 | 1.36% | 5,288 |
| Jul 11, 2025 | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | 1.38% | 3,348 |
| Jul 10, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | -0.68% | 1,500 |
| Jul 9, 2025 | 2.91 | 3.00 | 2.85 | 2.92 | 2.92 | -0.68% | 21,682 |
| Jul 8, 2025 | 2.89 | 2.97 | 2.87 | 2.94 | 2.94 | 3.16% | 28,093 |
| Jul 7, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.71% | 1,817 |
| Jul 4, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | -0.35% | 2,265 |
| Jul 3, 2025 | 2.84 | 2.89 | 2.80 | 2.84 | 2.84 | -0.35% | 17,871 |
| Jul 2, 2025 | 2.75 | 2.89 | 2.75 | 2.85 | 2.85 | 5.95% | 30,595 |